Conflux Historical Data - CFXEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Conflux (Cryptocurrency:CFXEUR)
Conflux (Cryptocurrency:CFXEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Conflux	CFXEUR	Crypto	911,780,904	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00732	3.32%	0.22787	0.22648	0.22801

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.22363	0.22912	0.22363	0.22055	0.095241 - 1.70

Exchange	Last Trade	Size	Trade Price	Currency
BITV	18:31:53	889.92	0.22787	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
1,376.09	6,048.99	CFX	CFXUSD	CFXGBP	CFXBTC

CFXEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.24107	0.24756	0.21557	138,672.06	-0.0132	-5.48%
1 Month	0.44085	0.44628	0.17917	590,044.47	-0.21298	-48.31%
3 Months	0.19162	0.50279	0.17917	820,062.62	0.03625	18.92%
6 Months	0.14083	0.50279	0.12907	1,038,069.30	0.08704	61.81%
1 Year	0.302522	1.70	0.095241	1,313,355.37	-0.074652	-24.68%
3 Years	0.845464	1.70	0.020352	4,191,201.24	-0.617594	-73.05%
5 Years	0.923156	1.70	0.020352	4,125,971.86	-0.695286	-75.32%

CFXEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
28 Apr 2024	0.22055	-0.00392	-1.75%	0.22493	0.22595	0.21557	124,496.00
27 Apr 2024	0.22447	-0.00308	-1.35%	0.23835	0.24104	0.22298	135,830.00
26 Apr 2024	0.22755	-0.00423	-1.83%	0.22618	0.22872	0.22259	13,993.00
25 Apr 2024	0.23178	-0.00922	-3.83%	0.23807	0.24756	0.231	339,743.00
24 Apr 2024	0.241	0.00449	1.90%	0.23431	0.241	0.23431	16,935.00
23 Apr 2024	0.23651	0.0022	0.94%	0.23431	0.23651	0.23431	44.00
22 Apr 2024	0.23431	0.01011	4.51%	0.24107	0.2416	0.230	339,660.00
21 Apr 2024	0.2242	0.00994	4.64%	0.21426	0.22425	0.21426	18,549.00
20 Apr 2024	0.21426	-0.00458	-2.09%	0.215	0.22348	0.19696	495,310.00
19 Apr 2024	0.21884	-0.002	-0.91%	0.22084	0.22084	0.21276	11,541.00
18 Apr 2024	0.22084	-0.00516	-2.28%	0.23056	0.23056	0.20587	305,553.00
17 Apr 2024	0.226	-0.00456	-1.98%	0.23056	0.23548	0.21099	314,596.00
16 Apr 2024	0.23056	-0.00574	-2.43%	0.23295	0.2632	0.22087	1,005,480.00
15 Apr 2024	0.2363	0.02925	14.13%	0.20464	0.24662	0.20052	1,015,133.00
14 Apr 2024	0.20705	-0.04397	-17.52%	0.24975	0.26343	0.17917	649,436.00
13 Apr 2024	0.25102	-0.07673	-23.41%	0.31878	0.33923	0.22527	1,488,226.00
12 Apr 2024	0.32775	0.00855	2.68%	0.31878	0.32775	0.31134	284,878.00
11 Apr 2024	0.3192	0.0115	3.74%	0.30714	0.32506	0.2971	1,339,675.00
10 Apr 2024	0.3077	-0.03729	-10.81%	0.34294	0.35018	0.30646	192,522.00
09 Apr 2024	0.34499	0.01215	3.65%	0.33341	0.345	0.32288	170,721.00
08 Apr 2024	0.33284	-0.00034	-0.10%	0.33653	0.33973	0.32876	115,982.00
07 Apr 2024	0.33318	0.00139	0.42%	0.33179	0.33318	0.33179	44.00
06 Apr 2024	0.33179	-0.00806	-2.37%	0.33549	0.34237	0.31314	176,175.00
05 Apr 2024	0.33985	0.00436	1.30%	0.33549	0.35198	0.33214	169,410.00
04 Apr 2024	0.33549	-0.0034	-1.00%	0.33865	0.34919	0.32357	510,665.00
03 Apr 2024	0.33889	-0.03534	-9.44%	0.37339	0.37392	0.33288	2,015,464.00
02 Apr 2024	0.37423	-0.06841	-15.45%	0.43244	0.44628	0.36435	5,270,823.00
01 Apr 2024	0.44264	0.00179	0.41%	0.44085	0.44287	0.44085	348.00
31 Mar 2024	0.44085	-0.01034	-2.29%	0.44218	0.4617	0.44072	361,226.00
30 Mar 2024	0.45119	0.00846	1.91%	0.44218	0.452	0.44137	17,294.00
29 Mar 2024	0.44273	-0.00298	-0.67%	0.4457	0.45824	0.43143	429,590.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions